698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203500,74630700,96700,96700,96700,96700,63
|
|
20240404,203400,74630700,96700,96700,96700,96700,0
|
|
20240404,203300,74630700,96700,96700,96700,96700,0
|
|
20240404,203200,74630700,96700,96700,96700,96700,0
|
|
20240404,203100,74630700,96700,96700,96700,96700,0
|
|
20240404,203000,74630700,96700,96700,96700,96700,0
|
|
20240404,202900,74630700,96700,96700,96700,96700,0
|
|
20240404,202800,74630700,96700,96700,96700,96700,0
|
|
20240404,202700,74630700,96700,96700,96700,96700,0
|
|
20240404,202600,74630700,96700,96700,96700,96700,0
|
|
20240404,202500,74630700,96700,96700,96700,96700,0
|
|
20240404,202400,74630700,96700,96700,96700,96700,0
|
|
20240404,202300,74630700,96700,96700,96700,96700,0
|
|
20240404,202200,74630700,96700,96700,96700,96700,0
|
|
20240404,202100,74630700,96700,96700,96700,96700,0
|
|
20240404,202000,74630700,96700,96700,96700,96700,0
|
|
20240404,201900,74630700,96700,96700,96700,96700,0
|
|
20240404,201800,74630700,96700,96700,96700,96700,0
|
|
20240404,201700,74630700,96700,96700,96700,96700,0
|
|
20240404,201600,74630700,96700,96700,96700,96700,0
|
|
20240404,201500,74630700,96700,96700,96700,96700,0
|
|
20240404,201400,74630700,96700,96700,96700,96700,0
|
|
20240404,201300,74630700,96700,96700,96700,96700,0
|
|
20240404,201200,74630700,96700,96700,96700,96700,0
|
|
20240404,201100,74630700,96700,96700,96700,96700,0
|
|
20240404,201000,74630700,96700,96700,96700,96700,0
|
|
20240404,200900,74630700,96700,96700,96700,96700,0
|
|
20240404,200800,74630700,96700,96700,96700,96700,0
|
|
20240404,200700,74630700,96700,96700,96700,96700,0
|
|
20240404,200600,74630700,96700,96700,96700,96700,0
|
|
20240404,200500,74630700,96700,96700,96700,96700,63
|
|
20240404,200400,74630700,96700,96700,96700,96700,0
|
|
20240404,200300,74630700,96700,96700,96700,96700,0
|
|
20240404,200200,74630700,96700,96700,96700,96700,0
|
|
20240404,200100,74630700,96700,96700,96700,96700,0
|
|
20240404,200000,74630700,96700,96700,96700,96700,0
|
|
20240404,195900,74630700,96700,96700,96700,96700,0
|
|
20240404,195800,74630700,96700,96700,96700,96700,0
|
|
20240404,195700,74630700,96700,96700,96700,96700,0
|
|
20240404,195600,74630700,96700,96700,96700,96700,0
|
|
20240404,195500,74630700,96700,96700,96700,96700,0
|
|
20240404,195400,74630700,96700,96700,96700,96700,0
|
|
20240404,195300,74630700,96700,96700,96700,96700,0
|
|
20240404,195200,74630700,96700,96700,96700,96700,0
|
|
20240404,195100,74630700,96700,96700,96700,96700,0
|
|
20240404,195000,74630700,96700,96700,96700,96700,0
|
|
20240404,194900,74630700,96700,96700,96700,96700,0
|
|
20240404,194800,74630700,96700,96700,96700,96700,0
|
|
20240404,194700,74630700,96700,96700,96700,96700,0
|
|
20240404,194600,74630700,96700,96700,96700,96700,0
|
|
20240404,194500,74630700,96700,96700,96700,96700,0
|
|
20240404,194400,74630700,96700,96700,96700,96700,0
|
|
20240404,194300,74630700,96700,96700,96700,96700,0
|
|
20240404,194200,74630700,96700,96700,96700,96700,0
|
|
20240404,194100,74630700,96700,96700,96700,96700,0
|
|
20240404,194000,74630700,96700,96700,96700,96700,0
|
|
20240404,193900,74630700,96700,96700,96700,96700,0
|
|
20240404,193800,74630700,96700,96700,96700,96700,0
|
|
20240404,193700,74630700,96700,96700,96700,96700,0
|
|
20240404,193600,74630700,96700,96700,96700,96700,0
|
|
20240404,193500,74630700,96700,96700,96700,96700,63
|
|
20240404,193400,74630700,96700,96700,96700,96700,0
|
|
20240404,193300,74630700,96700,96700,96700,96700,0
|
|
20240404,193200,74630700,96700,96700,96700,96700,0
|
|
20240404,193100,74630700,96700,96700,96700,96700,0
|
|
20240404,193000,74630700,96700,96700,96700,96700,0
|
|
20240404,192900,74630700,96700,96700,96700,96700,0
|
|
20240404,192800,74630700,96700,96700,96700,96700,0
|
|
20240404,192700,74630700,96700,96700,96700,96700,0
|
|
20240404,192600,74630700,96700,96700,96700,96700,0
|
|
20240404,192500,74630700,96700,96700,96700,96700,0
|
|
20240404,192400,74630700,96700,96700,96700,96700,0
|
|
20240404,192300,74630700,96700,96700,96700,96700,0
|
|
20240404,192200,74630700,96700,96700,96700,96700,0
|
|
20240404,192100,74630700,96700,96700,96700,96700,0
|
|
20240404,192000,74630700,96700,96700,96700,96700,0
|
|
20240404,191900,74630700,96700,96700,96700,96700,0
|
|
20240404,191800,74630700,96700,96700,96700,96700,0
|
|
20240404,191700,74630700,96700,96700,96700,96700,0
|
|
20240404,191600,74630700,96700,96700,96700,96700,0
|
|
20240404,191500,74630700,96700,96700,96700,96700,0
|
|
20240404,191400,74630700,96700,96700,96700,96700,0
|
|
20240404,191300,74630700,96700,96700,96700,96700,0
|
|
20240404,191200,74630700,96700,96700,96700,96700,0
|
|
20240404,191100,74630700,96700,96700,96700,96700,0
|
|
20240404,191000,74630700,96700,96700,96700,96700,0
|
|
20240404,190900,74630700,96700,96700,96700,96700,0
|
|
20240404,190800,74630700,96700,96700,96700,96700,0
|
|
20240404,190700,74630700,96700,96700,96700,96700,0
|
|
20240404,190600,74630700,96700,96700,96700,96700,0
|
|
20240404,190500,74630700,96700,96700,96700,96700,63
|
|
20240404,190400,74630700,96700,96700,96700,96700,0
|
|
20240404,190300,74630700,96700,96700,96700,96700,0
|
|
20240404,190200,74630700,96700,96700,96700,96700,0
|
|
20240404,190100,74630700,96700,96700,96700,96700,0
|
|
20240404,190000,74630700,96700,96700,96700,96700,0
|
|
20240404,185900,74630700,96700,96700,96700,96700,0
|
|
20240404,185800,74630700,96700,96700,96700,96700,0
|
|
20240404,185700,74630700,96700,96700,96700,96700,0
|
|
20240404,185600,74630700,96700,96700,96700,96700,0
|
|
20240404,185500,74630700,96700,96700,96700,96700,0
|
|
20240404,185400,74630700,96700,96700,96700,96700,0
|
|
20240404,185300,74630700,96700,96700,96700,96700,0
|
|
20240404,185200,74630700,96700,96700,96700,96700,0
|
|
20240404,185100,74630700,96700,96700,96700,96700,0
|
|
20240404,185000,74630700,96700,96700,96700,96700,0
|
|
20240404,184900,74630700,96700,96700,96700,96700,0
|
|
20240404,184800,74630700,96700,96700,96700,96700,0
|
|
20240404,184700,74630700,96700,96700,96700,96700,0
|
|
20240404,184600,74630700,96700,96700,96700,96700,0
|
|
20240404,184500,74630700,96700,96700,96700,96700,0
|
|
20240404,184400,74630700,96700,96700,96700,96700,0
|
|
20240404,184300,74630700,96700,96700,96700,96700,0
|
|
20240404,184200,74630700,96700,96700,96700,96700,0
|
|
20240404,184100,74630700,96700,96700,96700,96700,0
|
|
20240404,184000,74630700,96700,96700,96700,96700,0
|
|
20240404,183900,74630700,96700,96700,96700,96700,0
|
|
20240404,183800,74630700,96700,96700,96700,96700,0
|
|
20240404,183700,74630700,96700,96700,96700,96700,0
|
|
20240404,183600,74630700,96700,96700,96700,96700,0
|
|
20240404,183500,74630700,96700,96700,96700,96700,63
|
|
20240404,183400,74630700,96700,96700,96700,96700,0
|
|
20240404,183300,74630700,96700,96700,96700,96700,0
|
|
20240404,183200,74630700,96700,96700,96700,96700,0
|
|
20240404,183100,74630700,96700,96700,96700,96700,0
|
|
20240404,183000,74630700,96700,96700,96700,96700,0
|
|
20240404,182900,74630700,96700,96700,96700,96700,0
|
|
20240404,182800,74630700,96700,96700,96700,96700,0
|
|
20240404,182700,74630700,96700,96700,96700,96700,0
|
|
20240404,182600,74630700,96700,96700,96700,96700,0
|
|
20240404,182500,74630700,96700,96700,96700,96700,0
|
|
20240404,182400,74630700,96700,96700,96700,96700,0
|
|
20240404,182300,74630700,96700,96700,96700,96700,0
|
|
20240404,182200,74630700,96700,96700,96700,96700,0
|
|
20240404,182100,74630700,96700,96700,96700,96700,0
|
|
20240404,182000,74630700,96700,96700,96700,96700,0
|
|
20240404,181900,74630700,96700,96700,96700,96700,0
|
|
20240404,181800,74630700,96700,96700,96700,96700,0
|
|
20240404,181700,74630700,96700,96700,96700,96700,0
|
|
20240404,181600,74630700,96700,96700,96700,96700,0
|
|
20240404,181500,74630700,96700,96700,96700,96700,0
|
|
20240404,181400,74630700,96700,96700,96700,96700,0
|
|
20240404,181300,74630700,96700,96700,96700,96700,0
|
|
20240404,181200,74630700,96700,96700,96700,96700,0
|
|
20240404,181100,74630700,96700,96700,96700,96700,0
|
|
20240404,181000,74630700,96700,96700,96700,96700,0
|
|
20240404,180900,74630700,96700,96700,96700,96700,0
|
|
20240404,180800,74630700,96700,96700,96700,96700,0
|
|
20240404,180700,74630700,96700,96700,96700,96700,0
|
|
20240404,180600,74630700,96700,96700,96700,96700,0
|
|
20240404,180500,74630700,96700,96700,96700,96700,63
|
|
20240404,180400,74630700,96700,96700,96700,96700,0
|
|
20240404,180300,74630700,96700,96700,96700,96700,0
|
|
20240404,180200,74630700,96700,96700,96700,96700,0
|
|
20240404,180100,74630700,96700,96700,96700,96700,0
|
|
20240404,180000,74630700,96700,96700,96700,96700,0
|
|
20240404,175900,74630700,96700,96700,96700,96700,0
|
|
20240404,175800,74630700,96700,96700,96700,96700,0
|
|
20240404,175700,74630700,96700,96700,96700,96700,0
|
|
20240404,175600,74630700,96700,96700,96700,96700,0
|
|
20240404,175500,74630700,96700,96700,96700,96700,0
|
|
20240404,175400,74630700,96700,96700,96700,96700,0
|
|
20240404,175300,74630700,96700,96700,96700,96700,0
|
|
20240404,175200,74630700,96700,96700,96700,96700,0
|
|
20240404,175100,74630700,96700,96700,96700,96700,0
|
|
20240404,175000,74630700,96700,96700,96700,96700,0
|
|
20240404,174900,74630700,96700,96700,96700,96700,0
|
|
20240404,174800,74630700,96700,96700,96700,96700,0
|
|
20240404,174700,74630700,96700,96700,96700,96700,0
|
|
20240404,174600,74630700,96700,96700,96700,96700,0
|
|
20240404,174500,74630700,96700,96700,96700,96700,0
|
|
20240404,174400,74630700,96700,96700,96700,96700,0
|
|
20240404,174300,74630700,96700,96700,96700,96700,0
|
|
20240404,174200,74630700,96700,96700,96700,96700,0
|
|
20240404,174100,74630700,96700,96700,96700,96700,0
|
|
20240404,174000,74630700,96700,96700,96700,96700,0
|
|
20240404,173900,74630700,96700,96700,96700,96700,0
|
|
20240404,173800,74630700,96700,96700,96700,96700,0
|
|
20240404,173700,74630700,96700,96700,96700,96700,0
|
|
20240404,173600,74630700,96700,96700,96700,96700,0
|
|
20240404,173500,74630700,96700,96700,96700,96700,63
|
|
20240404,173400,74630700,96700,96700,96700,96700,0
|
|
20240404,173300,74630700,96700,96700,96700,96700,0
|
|
20240404,173200,74630700,96700,96700,96700,96700,0
|
|
20240404,173100,74630700,96700,96700,96700,96700,0
|
|
20240404,173000,74630700,96700,96700,96700,96700,0
|
|
20240404,172900,74630700,96700,96700,96700,96700,0
|
|
20240404,172800,74630700,96700,96700,96700,96700,0
|
|
20240404,172700,74630700,96700,96700,96700,96700,0
|
|
20240404,172600,74630700,96700,96700,96700,96700,0
|
|
20240404,172500,74630700,96700,96700,96700,96700,0
|
|
20240404,172400,74630700,96700,96700,96700,96700,0
|
|
20240404,172300,74630700,96700,96700,96700,96700,0
|
|
20240404,172200,74630700,96700,96700,96700,96700,0
|
|
20240404,172100,74630700,96700,96700,96700,96700,0
|
|
20240404,172000,74630700,96700,96700,96700,96700,0
|
|
20240404,171900,74630700,96700,96700,96700,96700,0
|
|
20240404,171800,74630700,96700,96700,96700,96700,0
|
|
20240404,171700,74630700,96700,96700,96700,96700,0
|
|
20240404,171600,74630700,96700,96700,96700,96700,0
|
|
20240404,171500,74630700,96700,96700,96700,96700,0
|
|
20240404,171400,74630700,96700,96700,96700,96700,0
|
|
20240404,171300,74630700,96700,96700,96700,96700,0
|
|
20240404,171200,74630700,96700,96700,96700,96700,0
|
|
20240404,171100,74630700,96700,96700,96700,96700,0
|
|
20240404,171000,74630700,96700,96700,96700,96700,0
|
|
20240404,170900,74630700,96700,96700,96700,96700,0
|
|
20240404,170800,74630700,96700,96700,96700,96700,0
|
|
20240404,170700,74630700,96700,96700,96700,96700,0
|
|
20240404,170600,74630700,96700,96700,96700,96700,0
|
|
20240404,170500,74630700,96700,96700,96700,96700,63
|
|
20240404,170400,74630700,96700,96700,96700,96700,0
|
|
20240404,170300,74630700,96700,96700,96700,96700,0
|
|
20240404,170200,74630700,96700,96700,96700,96700,0
|
|
20240404,170100,74630700,96700,96700,96700,96700,0
|
|
20240404,170000,74630700,96700,96700,96700,96700,0
|
|
20240404,165900,74630700,96700,96700,96700,96700,0
|
|
20240404,165800,74630700,96700,96700,96700,96700,0
|
|
20240404,165700,74630700,96700,96700,96700,96700,0
|
|
20240404,165600,74630700,96700,96700,96700,96700,0
|
|
20240404,165500,74630700,96700,96700,96700,96700,0
|
|
20240404,165400,74630700,96700,96700,96700,96700,0
|
|
20240404,165300,74630700,96700,96700,96700,96700,0
|
|
20240404,165200,74630700,96700,96700,96700,96700,0
|
|
20240404,165100,74630700,96700,96700,96700,96700,0
|
|
20240404,165000,74630700,96700,96700,96700,96700,0
|
|
20240404,164900,74630700,96700,96700,96700,96700,0
|
|
20240404,164800,74630700,96700,96700,96700,96700,0
|
|
20240404,164700,74630700,96700,96700,96700,96700,0
|
|
20240404,164600,74630700,96700,96700,96700,96700,0
|
|
20240404,164500,74630700,96700,96700,96700,96700,0
|
|
20240404,164400,74630700,96700,96700,96700,96700,0
|
|
20240404,164300,74630700,96700,96700,96700,96700,0
|
|
20240404,164200,74630700,96700,96700,96700,96700,0
|
|
20240404,164100,74630700,96700,96700,96700,96700,0
|
|
20240404,164000,74630700,96700,96700,96700,96700,0
|
|
20240404,163900,74630700,96700,96700,96700,96700,0
|
|
20240404,163800,74630700,96700,96700,96700,96700,0
|
|
20240404,163700,74630700,96700,96700,96700,96700,0
|
|
20240404,163600,74630700,96700,96700,96700,96700,0
|
|
20240404,163500,74630700,96700,96700,96700,96700,63
|
|
20240404,163400,74630700,96700,96700,96700,96700,0
|
|
20240404,163300,74630700,96700,96700,96700,96700,0
|
|
20240404,163200,74630700,96700,96700,96700,96700,0
|
|
20240404,163100,74630700,96700,96700,96700,96700,0
|
|
20240404,163000,74630700,96700,96700,96700,96700,0
|
|
20240404,162900,74630700,96700,96700,96700,96700,0
|
|
20240404,162800,74630700,96700,96700,96700,96700,0
|
|
20240404,162700,74630700,96700,96700,96700,96700,0
|
|
20240404,162600,74630700,96700,96700,96700,96700,0
|
|
20240404,162500,74630700,96700,96700,96700,96700,0
|
|
20240404,162400,74630700,96700,96700,96700,96700,0
|
|
20240404,162300,74630700,96700,96700,96700,96700,0
|
|
20240404,162200,74630700,96700,96700,96700,96700,0
|
|
20240404,162100,74630700,96700,96700,96700,96700,0
|
|
20240404,162000,74630700,96700,96700,96700,96700,0
|
|
20240404,161900,74630700,96700,96700,96700,96700,0
|
|
20240404,161800,74630700,96700,96700,96700,96700,0
|
|
20240404,161700,74630700,96700,96700,96700,96700,0
|
|
20240404,161600,74630700,96700,96700,96700,96700,0
|
|
20240404,161500,74630700,96700,96700,96700,96700,0
|
|
20240404,161400,74630700,96700,96700,96700,96700,0
|
|
20240404,161300,74630700,96700,96700,96700,96700,0
|
|
20240404,161200,74630700,96700,96700,96700,96700,0
|
|
20240404,161100,74630700,96700,96700,96700,96700,0
|
|
20240404,161000,74630700,96700,96700,96700,96700,0
|
|
20240404,160900,74630700,96700,96700,96700,96700,0
|
|
20240404,160800,74630700,96700,96700,96700,96700,0
|
|
20240404,160700,74630700,96700,96700,96700,96700,0
|
|
20240404,160600,74630700,96700,96700,96700,96700,0
|
|
20240404,160500,74630700,96700,96700,96700,96700,63
|
|
20240404,160400,74630700,96700,96700,96700,96700,0
|
|
20240404,160300,74630700,96700,96700,96700,96700,0
|
|
20240404,160200,74630700,96700,96700,96700,96700,0
|
|
20240404,160100,74630700,96700,96700,96700,96700,0
|
|
20240404,160000,74630700,96700,96700,96700,96700,0
|
|
20240404,155900,74630700,96700,96700,96700,96700,0
|
|
20240404,155800,74630700,96700,96700,96700,96700,0
|
|
20240404,155700,74630700,96700,96700,96700,96700,0
|
|
20240404,155600,74630700,96700,96700,96700,96700,0
|
|
20240404,155500,74630700,96700,96700,96700,96700,0
|
|
20240404,155400,74630700,96700,96700,96700,96700,0
|
|
20240404,155300,74630700,96700,96700,96700,96700,0
|
|
20240404,155200,74630700,96700,96700,96700,96700,0
|
|
20240404,155100,74630700,96700,96700,96700,96700,0
|
|
20240404,155000,74630700,96700,96700,96700,96700,0
|
|
20240404,154900,74630700,96700,96700,96700,96700,0
|
|
20240404,154800,74630700,96700,96700,96700,96700,0
|
|
20240404,154700,74630700,96700,96700,96700,96700,0
|
|
20240404,154600,74630700,96700,96700,96700,96700,0
|
|
20240404,154500,74630700,96700,96700,96700,96700,0
|
|
20240404,154400,74630700,96700,96700,96700,96700,0
|
|
20240404,154300,74630700,96700,96700,96700,96700,0
|
|
20240404,154200,74630700,96700,96700,96700,96700,0
|
|
20240404,154100,74630700,96700,96700,96700,96700,0
|
|
20240404,154000,74630700,96700,96700,96700,96700,0
|
|
20240404,153900,74630700,96700,96700,96700,96700,0
|
|
20240404,153800,74630700,96700,96700,96700,96700,0
|
|
20240404,153700,74630700,96700,96700,96700,96700,0
|
|
20240404,153600,74630700,96700,96700,96700,96700,0
|
|
20240404,153500,74630700,96700,96700,96700,96700,63
|
|
20240404,153400,74630700,96700,96700,96700,96700,0
|
|
20240404,153300,74630700,96700,96700,96700,96700,0
|
|
20240404,153200,74630700,96700,96700,96700,96700,0
|
|
20240404,153100,74630700,96700,96700,96700,96700,0
|
|
20240404,153000,74630700,96700,96700,96700,96700,63
|
|
20240404,152900,68538600,96800,96800,96800,96800,0
|
|
20240404,152800,68538600,96800,96800,96800,96800,0
|
|
20240404,152700,68538600,96800,96800,96800,96800,0
|
|
20240404,152600,68538600,96800,96800,96800,96800,0
|
|
20240404,152500,68538600,96800,96800,96800,96800,0
|
|
20240404,152400,68538600,96800,96800,96800,96800,0
|
|
20240404,152300,68538600,96800,96800,96800,96800,0
|
|
20240404,152200,68538600,96800,96800,96800,96800,0
|
|
20240404,152100,68538600,96800,96800,96800,96800,0
|
|
20240404,152000,68538600,96800,96800,96800,96800,0
|
|
20240404,151900,68538600,96800,96800,96800,96800,0
|
|
20240404,151800,68538600,96800,96800,96800,96800,0
|
|
20240404,151700,68538600,96800,96800,96800,96800,0
|
|
20240404,151600,68538600,96800,96800,96800,96800,0
|
|
20240404,151500,68538600,96800,96800,96800,96800,0
|
|
20240404,151400,68538600,96800,96800,96800,96800,0
|
|
20240404,151300,68538600,96800,96800,96800,96800,5
|
|
20240404,151200,68054600,96800,96800,96800,96800,0
|
|
20240404,151100,68054600,96800,96800,96800,96800,0
|
|
20240404,151000,68054600,96800,96800,96800,96800,11
|
|
20240404,150900,66989800,96900,96900,96900,96900,0
|
|
20240404,150800,66989800,96900,96900,96900,96900,1
|
|
20240404,150700,66892900,96900,96900,96900,96900,4
|
|
20240404,150600,66505300,97000,97000,97000,97000,0
|
|
20240404,150500,66505300,97000,97000,97000,97000,0
|
|
20240404,150400,66505300,97000,97000,97000,97000,0
|
|
20240404,150300,66505300,97000,97000,97000,97000,0
|
|
20240404,150200,66505300,97000,97000,97000,97000,0
|
|
20240404,150100,66505300,97000,97000,97000,97000,0
|
|
20240404,150000,66505300,97000,97000,97000,97000,0
|
|
20240404,145900,66505300,97000,97000,97000,97000,0
|
|
20240404,145800,66505300,97000,97000,97000,97000,0
|
|
20240404,145700,66505300,97000,97000,97000,97000,0
|
|
20240404,145600,66505300,97000,97000,97000,97000,0
|
|
20240404,145500,66505300,97000,97000,97000,97000,0
|
|
20240404,145400,66505300,97000,97000,97000,97000,0
|
|
20240404,145300,66505300,97000,97000,97000,97000,0
|
|
20240404,145200,66505300,97000,97000,97000,97000,0
|
|
20240404,145100,66505300,97000,97000,97000,97000,0
|
|
20240404,145000,66505300,97000,97000,97000,97000,1
|
|
20240404,144900,66408300,97000,97000,97000,97000,0
|
|
20240404,144800,66408300,97000,97000,97000,97000,0
|
|
20240404,144700,66408300,97000,97000,97000,97000,0
|
|
20240404,144600,66408300,97000,97000,97000,97000,6
|
|
20240404,144500,65826300,97000,97000,97000,97000,0
|
|
20240404,144400,65826300,97000,97000,97000,97000,0
|
|
20240404,144300,65826300,97000,97000,97000,97000,0
|
|
20240404,144200,65826300,97000,97000,97000,97000,3
|
|
20240404,144100,65535300,97000,97000,97000,97000,0
|
|
20240404,144000,65535300,97000,97000,97000,97000,0
|
|
20240404,143900,65535300,97000,97000,97000,97000,0
|
|
20240404,143800,65535300,97000,97000,97000,97000,0
|
|
20240404,143700,65535300,97000,97000,97000,97000,0
|
|
20240404,143600,65535300,97000,97000,97000,97000,0
|
|
20240404,143500,65535300,97000,97000,97000,97000,0
|
|
20240404,143400,65535300,97000,97000,97000,97000,0
|
|
20240404,143300,65535300,97000,97000,97000,97000,0
|
|
20240404,143200,65535300,97000,97000,97000,97000,1
|
|
20240404,143100,65438300,97000,97000,97000,97000,0
|
|
20240404,143000,65438300,97000,97000,97000,97000,0
|
|
20240404,142900,65438300,97000,97000,97000,97000,0
|
|
20240404,142800,65438300,97000,97000,97000,97000,16
|
|
20240404,142700,63886300,97100,97100,97100,97100,0
|
|
20240404,142600,63886300,97100,97100,97100,97100,1
|
|
20240404,142500,63789200,97100,97100,97100,97100,0
|
|
20240404,142400,63789200,97100,97100,97100,97100,0
|
|
20240404,142300,63789200,97100,97100,97100,97100,0
|
|
20240404,142200,63789200,97100,97100,97100,97100,3
|
|
20240404,142100,63497900,97100,97100,97100,97100,0
|
|
20240404,142000,63497900,97100,97100,97100,97100,0
|
|
20240404,141900,63497900,97100,97100,97100,97100,0
|
|
20240404,141800,63497900,97100,97100,97100,97100,0
|
|
20240404,141700,63497900,97100,97100,97100,97100,2
|
|
20240404,141600,63303700,97100,97100,97100,97100,0
|
|
20240404,141500,63303700,97100,97100,97100,97100,1
|
|
20240404,141400,63206600,97200,97200,97200,97200,1
|
|
20240404,141300,63109400,97200,97200,97200,97200,0
|
|
20240404,141200,63109400,97200,97200,97200,97200,0
|
|
20240404,141100,63109400,97200,97200,97200,97200,1
|
|
20240404,141000,63012200,97200,97200,97200,97200,6
|
|
20240404,140900,62429000,97200,97200,97200,97200,5
|
|
20240404,140800,61943000,97200,97200,97200,97200,8
|
|
20240404,140700,61165400,97200,97200,97200,97200,30
|
|
20240404,140600,58249400,97200,97200,97200,97200,0
|
|
20240404,140500,58249400,97200,97200,97200,97200,0
|
|
20240404,140400,58249400,97200,97200,97200,97200,1
|
|
20240404,140300,58152200,97200,97200,97200,97200,0
|
|
20240404,140200,58152200,97200,97200,97200,97200,0
|
|
20240404,140100,58152200,97200,97200,97200,97200,0
|
|
20240404,140000,58152200,97200,97200,97200,97200,1
|
|
20240404,135900,58055000,97200,97200,97200,97200,0
|
|
20240404,135800,58055000,97200,97200,97200,97200,0
|
|
20240404,135700,58055000,97200,97200,97200,97200,1
|
|
20240404,135600,57957800,97200,97200,97200,97200,0
|
|
20240404,135500,57957800,97200,97200,97200,97200,0
|
|
20240404,135400,57957800,97200,97200,97200,97200,0
|
|
20240404,135300,57957800,97200,97200,97200,97200,2
|
|
20240404,135200,57763400,97200,97200,97200,97200,0
|
|
20240404,135100,57763400,97200,97200,97200,97200,0
|
|
20240404,135000,57763400,97200,97200,97200,97200,0
|
|
20240404,134900,57763400,97200,97100,97200,97100,3
|
|
20240404,134800,57471900,97000,97000,97000,97000,0
|
|
20240404,134700,57471900,97000,97000,97000,97000,0
|
|
20240404,134600,57471900,97000,97000,97000,97000,0
|
|
20240404,134500,57471900,97000,97000,97000,97000,0
|
|
20240404,134400,57471900,97000,97000,97000,97000,0
|
|
20240404,134300,57471900,97000,97000,97000,97000,0
|
|
20240404,134200,57471900,97000,97000,97000,97000,0
|
|
20240404,134100,57471900,97000,97000,97000,97000,0
|
|
20240404,134000,57471900,97000,97000,97000,97000,0
|
|
20240404,133900,57471900,97000,97000,97000,97000,0
|
|
20240404,133800,57471900,97000,97200,97200,97000,13
|
|
20240404,133700,56210700,97300,97300,97300,97300,0
|
|
20240404,133600,56210700,97300,97300,97300,97300,0
|
|
20240404,133500,56210700,97300,97300,97300,97300,1
|
|
20240404,133400,56113400,97400,97400,97400,97400,0
|
|
20240404,133300,56113400,97400,97400,97400,97400,0
|
|
20240404,133200,56113400,97400,97400,97400,97400,1
|
|
20240404,133100,56016000,97400,97400,97400,97400,0
|
|
20240404,133000,56016000,97400,97400,97400,97400,0
|
|
20240404,132900,56016000,97400,97400,97400,97400,0
|
|
20240404,132800,56016000,97400,97400,97400,97400,1
|
|
20240404,132700,55918600,97400,97400,97400,97400,0
|
|
20240404,132600,55918600,97400,97400,97400,97400,24
|
|
20240404,132500,53581000,97400,97400,97400,97400,1
|
|
20240404,132400,53483600,97400,97400,97400,97400,0
|
|
20240404,132300,53483600,97400,97400,97400,97400,0
|
|
20240404,132200,53483600,97400,97400,97400,97400,0
|
|
20240404,132100,53483600,97400,97400,97400,97400,1
|
|
20240404,132000,53386200,97400,97400,97400,97400,0
|
|
20240404,131900,53386200,97400,97400,97400,97400,0
|
|
20240404,131800,53386200,97400,97400,97400,97400,1
|
|
20240404,131700,53288800,97400,97400,97400,97400,0
|
|
20240404,131600,53288800,97400,97400,97400,97400,0
|
|
20240404,131500,53288800,97400,97400,97400,97400,0
|
|
20240404,131400,53288800,97400,97400,97400,97400,1
|
|
20240404,131300,53191400,97500,97500,97500,97500,0
|
|
20240404,131200,53191400,97500,97500,97500,97500,0
|
|
20240404,131100,53191400,97500,97500,97500,97500,1
|
|
20240404,131000,53093900,97500,97500,97500,97500,0
|
|
20240404,130900,53093900,97500,97500,97500,97500,0
|
|
20240404,130800,53093900,97500,97500,97500,97500,0
|
|
20240404,130700,53093900,97500,97500,97500,97500,1
|
|
20240404,130600,52996400,97600,97600,97600,97600,0
|
|
20240404,130500,52996400,97600,97600,97600,97600,0
|
|
20240404,130400,52996400,97600,97600,97600,97600,1
|
|
20240404,130300,52898800,97600,97600,97600,97600,0
|
|
20240404,130200,52898800,97600,97600,97600,97600,0
|
|
20240404,130100,52898800,97600,97300,97600,97300,144
|
|
20240404,130000,38851300,97300,97200,97300,97200,14
|
|
20240404,125900,37490400,97100,97000,97100,97000,7
|
|
20240404,125800,36810800,97000,97000,97000,97000,0
|
|
20240404,125700,36810800,97000,97000,97000,97000,0
|
|
20240404,125600,36810800,97000,97000,97000,97000,0
|
|
20240404,125500,36810800,97000,97000,97000,97000,0
|
|
20240404,125400,36810800,97000,97000,97000,97000,0
|
|
20240404,125300,36810800,97000,97100,97100,97000,3
|
|
20240404,125200,36519700,97000,97000,97000,97000,0
|
|
20240404,125100,36519700,97000,97000,97000,97000,0
|
|
20240404,125000,36519700,97000,97000,97000,97000,0
|
|
20240404,124900,36519700,97000,97000,97000,97000,1
|
|
20240404,124800,36422700,96900,96900,96900,96900,0
|
|
20240404,124700,36422700,96900,96900,96900,96900,0
|
|
20240404,124600,36422700,96900,96900,96900,96900,0
|
|
20240404,124500,36422700,96900,96900,96900,96900,0
|
|
20240404,124400,36422700,96900,96900,96900,96900,0
|
|
20240404,124300,36422700,96900,96900,96900,96900,0
|
|
20240404,124200,36422700,96900,96900,96900,96900,0
|
|
20240404,124100,36422700,96900,96900,96900,96900,0
|
|
20240404,124000,36422700,96900,96900,96900,96900,0
|
|
20240404,123900,36422700,96900,96900,96900,96900,0
|
|
20240404,123800,36422700,96900,96900,96900,96900,0
|
|
20240404,123700,36422700,96900,96900,96900,96900,0
|
|
20240404,123600,36422700,96900,96900,96900,96900,0
|
|
20240404,123500,36422700,96900,96900,96900,96900,0
|
|
20240404,123400,36422700,96900,96900,96900,96900,0
|
|
20240404,123300,36422700,96900,96900,96900,96900,0
|
|
20240404,123200,36422700,96900,96900,96900,96900,3
|
|
20240404,123100,36132000,96900,96900,96900,96900,0
|
|
20240404,123000,36132000,96900,96900,96900,96900,0
|
|
20240404,122900,36132000,96900,96900,96900,96900,0
|
|
20240404,122800,36132000,96900,96900,96900,96900,1
|
|
20240404,122700,36035100,96900,96900,96900,96900,1
|
|
20240404,122600,35938200,96900,96900,96900,96900,0
|
|
20240404,122500,35938200,96900,96900,96900,96900,0
|
|
20240404,122400,35938200,96900,96900,96900,96900,0
|
|
20240404,122300,35938200,96900,96900,96900,96900,0
|
|
20240404,122200,35938200,96900,96900,96900,96900,3
|
|
20240404,122100,35647500,96900,96900,96900,96900,0
|
|
20240404,122000,35647500,96900,96900,96900,96900,0
|
|
20240404,121900,35647500,96900,97000,97000,96900,13
|
|
20240404,121800,34386600,97000,97000,97000,97000,0
|
|
20240404,121700,34386600,97000,97000,97000,97000,0
|
|
20240404,121600,34386600,97000,97000,97000,97000,0
|
|
20240404,121500,34386600,97000,97000,97000,97000,0
|
|
20240404,121400,34386600,97000,97000,97000,97000,0
|
|
20240404,121300,34386600,97000,97000,97000,97000,0
|
|
20240404,121200,34386600,97000,97000,97000,97000,0
|
|
20240404,121100,34386600,97000,97000,97000,97000,22
|
|
20240404,121000,32252600,97000,97100,97100,97000,14
|
|
20240404,120900,30894500,97100,97100,97100,97100,0
|
|
20240404,120800,30894500,97100,97100,97100,97100,0
|
|
20240404,120700,30894500,97100,97100,97100,97100,0
|
|
20240404,120600,30894500,97100,97100,97100,97100,0
|
|
20240404,120500,30894500,97100,97100,97100,97100,0
|
|
20240404,120400,30894500,97100,97100,97100,97100,1
|
|
20240404,120300,30797400,97100,97100,97100,97100,0
|
|
20240404,120200,30797400,97100,97100,97100,97100,1
|
|
20240404,120100,30700300,97100,97100,97100,97100,0
|
|
20240404,120000,30700300,97100,97100,97100,97100,0
|
|
20240404,115900,30700300,97100,97100,97100,97100,0
|
|
20240404,115800,30700300,97100,97100,97100,97100,0
|
|
20240404,115700,30700300,97100,97100,97100,97100,0
|
|
20240404,115600,30700300,97100,97100,97100,97100,1
|
|
20240404,115500,30603200,97100,97100,97100,97100,0
|
|
20240404,115400,30603200,97100,97100,97100,97100,1
|
|
20240404,115300,30506100,97100,97100,97100,97100,0
|
|
20240404,115200,30506100,97100,97100,97100,97100,0
|
|
20240404,115100,30506100,97100,97100,97100,97100,0
|
|
20240404,115000,30506100,97100,97100,97100,97100,0
|
|
20240404,114900,30506100,97100,97100,97100,97100,1
|
|
20240404,114800,30409000,97100,97100,97100,97100,0
|
|
20240404,114700,30409000,97100,97100,97100,97100,0
|
|
20240404,114600,30409000,97100,97100,97100,97100,1
|
|
20240404,114500,30311900,97100,97100,97100,97100,4
|
|
20240404,114400,29923500,97100,97100,97100,97100,1
|
|
20240404,114300,29826400,97200,97200,97200,97200,0
|
|
20240404,114200,29826400,97200,97100,97200,97100,12
|
|
20240404,114100,28660600,97100,97100,97100,97100,0
|
|
20240404,114000,28660600,97100,97100,97100,97100,0
|
|
20240404,113900,28660600,97100,97100,97100,97100,2
|
|
20240404,113800,28466400,97100,97100,97100,97100,0
|
|
20240404,113700,28466400,97100,97100,97100,97100,0
|
|
20240404,113600,28466400,97100,97100,97100,97100,0
|
|
20240404,113500,28466400,97100,97100,97100,97100,1
|
|
20240404,113400,28369300,97000,97000,97000,97000,0
|
|
20240404,113300,28369300,97000,97000,97000,97000,0
|
|
20240404,113200,28369300,97000,97000,97000,97000,0
|
|
20240404,113100,28369300,97000,97000,97000,97000,0
|
|
20240404,113000,28369300,97000,97000,97000,97000,0
|
|
20240404,112900,28369300,97000,97000,97000,97000,0
|
|
20240404,112800,28369300,97000,97000,97000,97000,2
|
|
20240404,112700,28175300,97000,97000,97000,97000,0
|
|
20240404,112600,28175300,97000,97000,97000,97000,0
|
|
20240404,112500,28175300,97000,97000,97000,97000,1
|
|
20240404,112400,28078300,97000,97000,97000,97000,0
|
|
20240404,112300,28078300,97000,97000,97000,97000,0
|
|
20240404,112200,28078300,97000,97000,97000,97000,0
|
|
20240404,112100,28078300,97000,97100,97100,97000,2
|
|
20240404,112000,27884200,97000,97000,97000,97000,0
|
|
20240404,111900,27884200,97000,97000,97000,97000,0
|
|
20240404,111800,27884200,97000,97000,97000,97000,1
|
|
20240404,111700,27787200,96900,96900,96900,96900,0
|
|
20240404,111600,27787200,96900,96900,96900,96900,0
|
|
20240404,111500,27787200,96900,96900,96900,96900,3
|
|
20240404,111400,27496500,96800,96800,96800,96800,0
|
|
20240404,111300,27496500,96800,96800,96800,96800,0
|
|
20240404,111200,27496500,96800,96800,96800,96800,0
|
|
20240404,111100,27496500,96800,96800,96800,96800,0
|
|
20240404,111000,27496500,96800,96800,96800,96800,0
|
|
20240404,110900,27496500,96800,96800,96800,96800,0
|
|
20240404,110800,27496500,96800,96800,96800,96800,0
|
|
20240404,110700,27496500,96800,96800,96800,96800,0
|
|
20240404,110600,27496500,96800,96800,96800,96800,3
|
|
20240404,110500,27206100,96700,96700,96700,96700,0
|
|
20240404,110400,27206100,96700,96700,96700,96700,0
|
|
20240404,110300,27206100,96700,96700,96700,96700,0
|
|
20240404,110200,27206100,96700,96700,96700,96700,11
|
|
20240404,110100,26142400,96700,96700,96700,96700,0
|
|
20240404,110000,26142400,96700,96700,96700,96700,0
|
|
20240404,105900,26142400,96700,96700,96700,96700,0
|
|
20240404,105800,26142400,96700,96800,96800,96700,3
|
|
20240404,105700,25852200,96700,96700,96700,96700,0
|
|
20240404,105600,25852200,96700,96700,96700,96700,0
|
|
20240404,105500,25852200,96700,96700,96700,96700,0
|
|
20240404,105400,25852200,96700,96700,96700,96700,0
|
|
20240404,105300,25852200,96700,96700,96700,96700,0
|
|
20240404,105200,25852200,96700,96700,96700,96700,0
|
|
20240404,105100,25852200,96700,96700,96700,96700,0
|
|
20240404,105000,25852200,96700,96700,96700,96700,0
|
|
20240404,104900,25852200,96700,96700,96700,96700,0
|
|
20240404,104800,25852200,96700,96700,96700,96700,0
|
|
20240404,104700,25852200,96700,96700,96700,96700,0
|
|
20240404,104600,25852200,96700,96700,96700,96700,0
|
|
20240404,104500,25852200,96700,96700,96700,96700,10
|
|
20240404,104400,24885200,97100,97100,97100,97100,0
|
|
20240404,104300,24885200,97100,97100,97100,97100,0
|
|
20240404,104200,24885200,97100,97100,97100,97100,1
|
|
20240404,104100,24788100,97100,97100,97100,97100,0
|
|
20240404,104000,24788100,97100,97100,97100,97100,1
|
|
20240404,103900,24691000,97100,97100,97100,97100,1
|
|
20240404,103800,24593900,97100,97100,97100,97100,0
|
|
20240404,103700,24593900,97100,97100,97100,97100,0
|
|
20240404,103600,24593900,97100,97100,97100,97100,0
|
|
20240404,103500,24593900,97100,97100,97100,97100,1
|
|
20240404,103400,24496800,97100,97100,97100,97100,0
|
|
20240404,103300,24496800,97100,97100,97100,97100,0
|
|
20240404,103200,24496800,97100,97100,97100,97100,1
|
|
20240404,103100,24399700,97100,97100,97100,97100,2
|
|
20240404,103000,24205500,97000,97000,97000,97000,0
|
|
20240404,102900,24205500,97000,97000,97000,97000,0
|
|
20240404,102800,24205500,97000,97000,97000,97000,1
|
|
20240404,102700,24108500,97000,97000,97000,97000,0
|
|
20240404,102600,24108500,97000,97000,97000,97000,0
|
|
20240404,102500,24108500,97000,97000,97000,97000,1
|
|
20240404,102400,24011500,97000,97000,97000,97000,0
|
|
20240404,102300,24011500,97000,97000,97000,97000,0
|
|
20240404,102200,24011500,97000,97000,97000,97000,0
|
|
20240404,102100,24011500,97000,97000,97000,97000,2
|
|
20240404,102000,23817500,97000,97000,97000,97000,0
|
|
20240404,101900,23817500,97000,97000,97000,97000,0
|
|
20240404,101800,23817500,97000,97000,97000,97000,1
|
|
20240404,101700,23720500,97000,97000,97000,97000,0
|
|
20240404,101600,23720500,97000,97000,97000,97000,0
|
|
20240404,101500,23720500,97000,97000,97000,97000,0
|
|
20240404,101400,23720500,97000,97000,97000,97000,2
|
|
20240404,101300,23526500,97000,97000,97000,97000,19
|
|
20240404,101200,21683500,97000,97000,97000,97000,0
|
|
20240404,101100,21683500,97000,97000,97000,97000,0
|
|
20240404,101000,21683500,97000,97000,97000,97000,1
|
|
20240404,100900,21586500,97000,97000,97000,97000,0
|
|
20240404,100800,21586500,97000,97000,97000,97000,2
|
|
20240404,100700,21392500,97100,97100,97100,97100,1
|
|
20240404,100600,21295400,97100,97100,97100,97100,0
|
|
20240404,100500,21295400,97100,97100,97100,97100,0
|
|
20240404,100400,21295400,97100,97100,97100,97100,0
|
|
20240404,100300,21295400,97100,97100,97100,97100,1
|
|
20240404,100200,21198300,97100,97000,97100,97000,11
|
|
20240404,100100,20130600,97000,97000,97000,97000,0
|
|
20240404,100000,20130600,97000,97000,97000,97000,2
|
|
20240404,095900,19936600,97000,97000,97000,97000,0
|
|
20240404,095800,19936600,97000,97000,97000,97000,0
|
|
20240404,095700,19936600,97000,97000,97000,97000,0
|
|
20240404,095600,19936600,97000,97000,97000,97000,1
|
|
20240404,095500,19839600,97000,97000,97000,97000,0
|
|
20240404,095400,19839600,97000,97000,97000,97000,0
|
|
20240404,095300,19839600,97000,97000,97000,97000,2
|
|
20240404,095200,19645600,97000,97000,97000,97000,0
|
|
20240404,095100,19645600,97000,97000,97000,97000,0
|
|
20240404,095000,19645600,97000,97000,97000,97000,1
|
|
20240404,094900,19548600,96700,96700,96700,96700,0
|
|
20240404,094800,19548600,96700,96700,96700,96700,0
|
|
20240404,094700,19548600,96700,96700,96700,96700,0
|
|
20240404,094600,19548600,96700,96700,96700,96700,0
|
|
20240404,094500,19548600,96700,96700,96700,96700,0
|
|
20240404,094400,19548600,96700,96700,96700,96700,0
|
|
20240404,094300,19548600,96700,96700,96700,96700,0
|
|
20240404,094200,19548600,96700,96700,96700,96700,0
|
|
20240404,094100,19548600,96700,96800,96800,96700,10
|
|
20240404,094000,18581300,96700,96700,96700,96700,0
|
|
20240404,093900,18581300,96700,96700,96700,96700,0
|
|
20240404,093800,18581300,96700,96700,96700,96700,0
|
|
20240404,093700,18581300,96700,96700,96700,96700,0
|
|
20240404,093600,18581300,96700,96700,96700,96700,0
|
|
20240404,093500,18581300,96700,96700,96700,96700,0
|
|
20240404,093400,18581300,96700,96700,96700,96700,0
|
|
20240404,093300,18581300,96700,96700,96700,96700,0
|
|
20240404,093200,18581300,96700,96700,96700,96700,0
|
|
20240404,093100,18581300,96700,96700,96700,96700,0
|
|
20240404,093000,18581300,96700,96700,96700,96700,0
|
|
20240404,092900,18581300,96700,96700,96700,96700,0
|
|
20240404,092800,18581300,96700,96700,96700,96700,0
|
|
20240404,092700,18581300,96700,96700,96700,96700,0
|
|
20240404,092600,18581300,96700,96700,96700,96700,0
|
|
20240404,092500,18581300,96700,96700,96700,96700,0
|
|
20240404,092400,18581300,96700,96700,96700,96700,3
|
|
20240404,092300,18291200,96700,96700,96700,96700,2
|
|
20240404,092200,18097800,96700,96700,96700,96700,0
|
|
20240404,092100,18097800,96700,96700,96700,96700,0
|
|
20240404,092000,18097800,96700,97000,97000,96700,5
|
|
20240404,091900,17614000,97100,97100,97100,97100,9
|
|
20240404,091800,16740100,97100,97100,97100,97100,0
|
|
20240404,091700,16740100,97100,96700,97100,96700,3
|
|
20240404,091600,16449200,96500,96800,96800,96500,104
|
|
20240404,091500,6394500,96700,96700,96700,96700,0
|
|
20240404,091400,6394500,96700,96700,96700,96700,0
|
|
20240404,091300,6394500,96700,96800,96800,96700,20
|
|
20240404,091200,4459900,96800,96800,96800,96800,11
|
|
20240404,091100,3395100,97000,97100,97100,97000,33
|
|
20240404,091000,194000,97000,97000,97000,97000,0
|
|
20240404,090900,194000,97000,97000,97000,97000,0
|
|
20240404,090800,194000,97000,97000,97000,97000,0
|
|
20240404,090700,194000,97000,97000,97000,97000,0
|
|
20240404,090600,194000,97000,97000,97000,97000,0
|
|
20240404,090500,194000,97000,97000,97000,97000,2
|
|
20240404,090400,0,97000,97000,97000,97000,0
|
|
20240404,090300,0,97000,97000,97000,97000,0
|
|
20240404,090200,0,97000,97000,97000,97000,0
|
|
20240404,090100,0,97000,97000,97000,97000,0
|
|
20240404,090000,0,97000,97000,97000,97000,0
|